Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.29 | 16.39 | 15.95 | 16.20 | 6,972,271 | -0.12(-0.71%) |
May 30, 2012 | 16.64 | 16.68 | 16.20 | 16.32 | 5,505,957 | -0.52(-3.10%) |
May 29, 2012 | 16.69 | 17.01 | 16.63 | 16.84 | 5,386,799 | +0.30(+1.83%) |
May 25, 2012 | 16.63 | 16.69 | 16.49 | 16.54 | 3,450,785 | -0.06(-0.39%) |
May 24, 2012 | 16.82 | 16.83 | 16.41 | 16.60 | 5,153,776 | -0.17(-1.03%) |
May 23, 2012 | 16.46 | 16.82 | 16.32 | 16.77 | 4,922,525 | +0.12(+0.70%) |
May 22, 2012 | 16.65 | 16.77 | 16.52 | 16.66 | 4,502,169 | +0.05(+0.31%) |
May 21, 2012 | 16.24 | 16.67 | 16.22 | 16.60 | 6,155,693 | +0.40(+2.45%) |
May 18, 2012 | 16.39 | 16.43 | 16.17 | 16.21 | 6,042,820 | -0.13(-0.82%) |
May 17, 2012 | 16.71 | 16.78 | 16.23 | 16.34 | 8,695,918 | -0.42(-2.50%) |
May 16, 2012 | 16.79 | 17.04 | 16.67 | 16.76 | 7,198,844 | +0.05(+0.31%) |
May 15, 2012 | 16.84 | 17.00 | 16.67 | 16.71 | 5,716,358 | -0.19(-1.12%) |
May 14, 2012 | 16.66 | 17.09 | 16.62 | 16.90 | 6,022,640 | +0.01(+0.08%) |
May 11, 2012 | 16.75 | 17.27 | 16.51 | 16.88 | 11,472,863 | -0.04(-0.23%) |
May 10, 2012 | 17.55 | 17.69 | 16.50 | 16.92 | 22,152,122 | -0.44(-2.54%) |
May 09, 2012 | 17.35 | 17.59 | 17.26 | 17.36 | 6,218,526 | -0.27(-1.53%) |
May 08, 2012 | 17.46 | 17.66 | 17.33 | 17.63 | 6,305,025 | +0.03(+0.15%) |
May 07, 2012 | 17.63 | 17.73 | 17.47 | 17.61 | 4,748,540 | -0.01(-0.07%) |
May 04, 2012 | 17.82 | 17.98 | 17.49 | 17.62 | 5,761,081 | -0.39(-2.17%) |
May 03, 2012 | 18.39 | 18.39 | 17.96 | 18.01 | 7,600,099 | -0.46(-2.49%) |
May 02, 2012 | 18.10 | 18.50 | 18.03 | 18.47 | 7,502,121 | +0.26(+1.44%) |
May 01, 2012 | 18.41 | 18.52 | 18.11 | 18.21 | 7,609,081 | -0.21(-1.16%) |
Apr 30, 2012 | 18.69 | 18.72 | 18.28 | 18.42 | 4,855,804 | -0.33(-1.78%) |
Apr 27, 2012 | 18.63 | 18.82 | 18.53 | 18.76 | 4,592,027 | +0.26(+1.41%) |
Apr 26, 2012 | 18.24 | 18.57 | 18.16 | 18.50 | 6,351,247 | +0.23(+1.27%) |
Apr 25, 2012 | 18.35 | 18.37 | 18.11 | 18.26 | 7,044,869 | +0.15(+0.83%) |
Apr 24, 2012 | 18.43 | 18.51 | 17.94 | 18.11 | 9,273,134 | +0.12(+0.67%) |
Apr 23, 2012 | 17.91 | 18.02 | 17.61 | 17.99 | 8,991,701 | -0.12(-0.64%) |
Apr 20, 2012 | 18.29 | 18.41 | 18.08 | 18.11 | 7,393,883 | -0.12(-0.68%) |
Apr 19, 2012 | 18.26 | 18.67 | 18.09 | 18.23 | 6,119,874 | -0.08(-0.42%) |
Apr 18, 2012 | 18.54 | 18.54 | 18.25 | 18.31 | 7,893,902 | -0.36(-1.95%) |
Apr 17, 2012 | 18.60 | 18.84 | 18.38 | 18.68 | 6,259,663 | +0.21(+1.11%) |
Apr 16, 2012 | 18.39 | 18.57 | 18.26 | 18.47 | 5,822,679 | +0.13(+0.73%) |
Apr 13, 2012 | 18.47 | 18.51 | 18.29 | 18.34 | 5,183,228 | -0.23(-1.26%) |
Apr 12, 2012 | 18.20 | 18.65 | 18.13 | 18.57 | 5,398,862 | +0.36(+1.99%) |
Apr 11, 2012 | 18.93 | 18.99 | 17.87 | 18.21 | 19,609,912 | -0.51(-2.70%) |
Apr 10, 2012 | 19.11 | 19.11 | 18.62 | 18.72 | 5,564,612 | -0.41(-2.13%) |
Apr 09, 2012 | 19.43 | 19.43 | 19.08 | 19.12 | 5,907,579 | -0.59(-3.00%) |
Apr 05, 2012 | 19.56 | 19.83 | 19.56 | 19.71 | 4,780,343 | +0.02(+0.11%) |
Apr 04, 2012 | 19.79 | 19.82 | 19.55 | 19.69 | 6,460,645 | -0.32(-1.59%) |
Apr 03, 2012 | 20.19 | 20.68 | 19.86 | 20.01 | 9,139,208 | -0.21(-1.04%) |
Apr 02, 2012 | 20.04 | 20.32 | 19.84 | 20.22 | 4,747,349 | +0.13(+0.66%) |
Mar 30, 2012 | 20.31 | 20.31 | 19.94 | 20.09 | 4,139,589 | -0.01(-0.04%) |
Mar 29, 2012 | 19.89 | 20.13 | 19.73 | 20.10 | 3,041,145 | +0.10(+0.52%) |
Mar 28, 2012 | 20.28 | 20.37 | 19.75 | 19.99 | 4,273,550 | -0.32(-1.56%) |
Mar 27, 2012 | 20.58 | 20.59 | 20.29 | 20.31 | 3,514,692 | -0.08(-0.38%) |
Mar 26, 2012 | 20.15 | 20.40 | 20.09 | 20.39 | 4,164,874 | +0.46(+2.33%) |
Mar 23, 2012 | 19.91 | 19.99 | 19.57 | 19.92 | 3,154,292 | +0.10(+0.50%) |
Mar 22, 2012 | 19.89 | 19.96 | 19.56 | 19.83 | 4,329,666 | -0.25(-1.24%) |
Mar 21, 2012 | 20.08 | 20.15 | 19.91 | 20.07 | 2,737,592 | -0.04(-0.21%) |
Mar 20, 2012 | 20.21 | 20.22 | 19.89 | 20.12 | 4,215,071 | -0.19(-0.93%) |
Mar 19, 2012 | 20.23 | 20.48 | 20.20 | 20.31 | 4,073,489 | -0.01(-0.06%) |
Mar 16, 2012 | 20.44 | 20.59 | 20.28 | 20.32 | 6,197,396 | -0.16(-0.80%) |
Mar 15, 2012 | 20.34 | 20.52 | 20.09 | 20.48 | 4,821,784 | +0.17(+0.84%) |
Mar 14, 2012 | 20.16 | 20.50 | 20.13 | 20.31 | 4,492,000 | +0.10(+0.49%) |
Mar 13, 2012 | 19.83 | 20.23 | 19.76 | 20.21 | 4,885,460 | +0.53(+2.68%) |
Mar 12, 2012 | 19.67 | 19.76 | 19.49 | 19.68 | 3,564,826 | +0.02(+0.09%) |
Mar 09, 2012 | 19.44 | 19.78 | 19.37 | 19.67 | 3,865,350 | +0.25(+1.28%) |
Mar 08, 2012 | 19.35 | 19.62 | 19.31 | 19.42 | 4,725,128 | +0.27(+1.43%) |
Mar 07, 2012 | 18.96 | 19.27 | 18.95 | 19.14 | 3,976,024 | +0.21(+1.11%) |
Mar 06, 2012 | 19.14 | 19.19 | 18.82 | 18.93 | 5,218,985 | -0.37(-1.93%) |
Mar 05, 2012 | 19.24 | 19.34 | 19.05 | 19.31 | 5,291,671 | +0.04(+0.22%) |
Mar 02, 2012 | 19.68 | 19.71 | 19.17 | 19.26 | 7,248,660 | -0.48(-2.43%) |